Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charles & Colvard (NQ: CTHR )

0.2930 -0.0100 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.8600 0.8873 0.8500 0.8501 27,144 -0.04(-4.59%)
Feb 27, 2023 0.8545 0.8998 0.8400 0.8910 114,085 +0.04(+4.21%)
Feb 24, 2023 0.8700 0.8824 0.8545 0.8550 15,336 -0.02(-2.73%)
Feb 23, 2023 0.8900 0.9000 0.8705 0.8790 28,881 +0.01(+0.92%)
Feb 22, 2023 0.8900 0.9000 0.8710 0.8710 51,741 -0.01(-0.97%)
Feb 21, 2023 0.8798 0.9000 0.8700 0.8795 42,794 -0.00(-0.05%)
Feb 17, 2023 0.8800 0.8898 0.8600 0.8799 27,131 -0.01(-1.11%)
Feb 16, 2023 0.8933 0.8998 0.8550 0.8898 32,611 -0.00(-0.02%)
Feb 15, 2023 0.8975 0.9000 0.8516 0.8900 56,290 +0.03(+3.49%)
Feb 14, 2023 0.8800 0.9000 0.8600 0.8600 37,075 -0.02(-2.28%)
Feb 13, 2023 0.9200 0.9300 0.8775 0.8801 29,280 -0.02(-2.22%)
Feb 10, 2023 0.8650 0.9049 0.8640 0.9001 69,703 +0.04(+4.17%)
Feb 09, 2023 0.8900 0.9099 0.8626 0.8641 1,004,128 -0.03(-2.92%)
Feb 08, 2023 0.8800 0.9111 0.8800 0.8901 38,326 -0.00(-0.55%)
Feb 07, 2023 0.8900 0.8950 0.8800 0.8950 29,202 +0.00(+0.13%)
Feb 06, 2023 0.8731 0.9171 0.8611 0.8938 65,667 -0.01(-0.70%)
Feb 03, 2023 0.8800 0.9600 0.8800 0.9001 290,959 -0.11(-11.32%)
Feb 02, 2023 0.9300 1.040 0.9201 1.015 295,590 +0.09(+9.45%)
Feb 01, 2023 0.9500 0.9580 0.9274 0.9274 42,597 -0.03(-3.29%)
Jan 31, 2023 0.9600 0.9600 0.9125 0.9589 51,381 -0.00(-0.01%)
Jan 30, 2023 0.9500 0.9600 0.9301 0.9590 9,905 +0.02(+2.56%)
Jan 27, 2023 0.9500 0.9600 0.9350 0.9351 35,103 -0.01(-1.57%)
Jan 26, 2023 0.9200 0.9600 0.9200 0.9500 24,137 +0.02(+2.16%)
Jan 25, 2023 0.9300 0.9499 0.9100 0.9299 18,321 +0.00(+0.53%)
Jan 24, 2023 0.9320 0.9500 0.9200 0.9250 45,915 -0.01(-1.08%)
Jan 23, 2023 0.9100 0.9598 0.8900 0.9351 21,383 +0.05(+5.07%)
Jan 20, 2023 0.8800 0.9186 0.8800 0.8900 43,701 +0.00(+0.00%)
Jan 19, 2023 0.9039 0.9400 0.8738 0.8900 144,646 -0.03(-3.68%)
Jan 18, 2023 0.9763 0.9763 0.9240 0.9240 198,278 -0.04(-4.43%)
Jan 17, 2023 0.9700 0.9700 0.9376 0.9668 67,146 -0.00(-0.33%)
Jan 13, 2023 0.9800 0.9800 0.9262 0.9700 164,544 -0.01(-1.02%)
Jan 12, 2023 0.9600 0.9800 0.9203 0.9800 31,458 +0.04(+4.23%)
Jan 11, 2023 0.9883 0.9988 0.9110 0.9402 72,027 -0.05(-5.07%)
Jan 10, 2023 0.9698 1.000 0.9400 0.9904 147,775 +0.02(+2.09%)
Jan 09, 2023 0.9000 0.9792 0.9000 0.9701 149,964 +0.07(+7.19%)
Jan 06, 2023 0.9021 0.9500 0.8801 0.9050 148,557 -0.03(-2.69%)
Jan 05, 2023 0.9348 0.9571 0.8572 0.9300 77,541 +0.01(+0.65%)
Jan 04, 2023 0.9197 0.9500 0.8833 0.9240 111,657 +0.03(+2.90%)
Jan 03, 2023 0.8700 0.8980 0.8300 0.8980 119,897 +0.08(+9.18%)
Dec 30, 2022 0.8000 0.8400 0.8000 0.8225 180,857 +0.02(+2.20%)
Dec 29, 2022 0.8000 0.8400 0.8000 0.8048 125,950 -0.00(-0.30%)
Dec 28, 2022 0.8200 0.8500 0.8010 0.8072 92,600 -0.01(-1.57%)
Dec 27, 2022 0.8200 0.8500 0.8120 0.8201 124,654 +0.00(+0.01%)
Dec 23, 2022 0.8100 0.8500 0.8100 0.8200 64,074 -0.01(-1.19%)
Dec 22, 2022 0.8305 0.8453 0.8100 0.8299 38,951 -0.00(-0.05%)
Dec 21, 2022 0.8301 0.8549 0.8300 0.8303 39,571 +0.01(+1.26%)
Dec 20, 2022 0.8300 0.8450 0.8000 0.8200 108,464 -0.01(-0.61%)
Dec 19, 2022 0.8400 0.8400 0.8050 0.8250 97,568 -0.00(-0.37%)
Dec 16, 2022 0.8400 0.8400 0.8100 0.8281 122,033 -0.01(-0.74%)
Dec 15, 2022 0.8600 0.8615 0.8200 0.8343 86,460 -0.03(-2.98%)
Dec 14, 2022 0.8402 0.8831 0.8402 0.8599 66,178 +0.01(+1.16%)
Dec 13, 2022 0.8600 0.8878 0.8500 0.8500 49,245 -0.01(-1.16%)
Dec 12, 2022 0.8601 0.8700 0.8499 0.8600 103,621 -0.02(-2.81%)
Dec 09, 2022 0.8700 0.8999 0.8601 0.8849 47,564 -0.01(-0.57%)
Dec 08, 2022 0.8600 0.9129 0.8644 0.8900 26,785 +0.01(+1.16%)
Dec 07, 2022 0.8951 0.9000 0.8600 0.8798 53,047 +0.02(+2.30%)
Dec 06, 2022 0.8800 0.9100 0.8600 0.8600 55,313 -0.02(-2.27%)
Dec 05, 2022 0.8900 0.9200 0.8800 0.8800 19,236 -0.02(-2.23%)
Dec 02, 2022 0.8800 0.9100 0.8700 0.9001 88,220 +0.02(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.